News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -81 | -3.11898344243 | 2597 | 2613 | 2463 | 791684 | 2574.12650502 | DE |
| 4 | -237 | -8.60879041046 | 2753 | 2807 | 2463 | 674198 | 2664.65326843 | DE |
| 12 | -125 | -4.73305566073 | 2641 | 2807 | 2463 | 696497 | 2647.49448496 | DE |
| 26 | 100 | 4.13907284768 | 2416 | 2807 | 2328 | 704681 | 2592.71966818 | DE |
| 52 | -149 | -5.59099437148 | 2665 | 2807 | 2310 | 770661 | 2549.76989687 | DE |
| 156 | -384 | -13.2413793103 | 2900 | 3228 | 2169 | 785928 | 2654.65775163 | DE |
| 260 | -10 | -0.395882818686 | 2526 | 3228 | 1994.5 | 739191 | 2589.31569008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2516 | -58 | -2.25 | 2568 | 2571 | 2463 | 1295520 |
| 1734629400 | 2574 | 24 | 0.94 | 2545 | 2603 | 2541 | 2101775 |
| 1734543000 | 2550 | -24 | -0.93 | 2571 | 2588 | 2534 | 554771 |
| 1734456600 | 2574 | -18 | -0.69 | 2576 | 2581 | 2540 | 730394 |
| 1734370200 | 2592 | -16 | -0.61 | 2596 | 2604 | 2575 | 350941 |
| 1734111000 | 2608 | 13 | 0.50 | 2597 | 2613 | 2589 | 220539 |
| 1734024600 | 2595 | 46 | 1.80 | 2546 | 2612 | 2546 | 363687 |
| 1733938200 | 2549 | -49 | -1.89 | 2595 | 2595 | 2537 | 712501 |
| 1733851800 | 2598 | -42 | -1.59 | 2603 | 2618 | 2576 | 499181 |
| 1733765400 | 2640 | -16 | -0.60 | 2662 | 2662 | 2628 | 380563 |
| 1733506200 | 2656 | -86 | -3.14 | 2729 | 2735 | 2650 | 680532 |
| 1733419800 | 2742 | 28 | 1.03 | 2713 | 2742 | 2713 | 661427 |
| 1733333400 | 2714 | -13 | -0.48 | 2700 | 2717 | 2667 | 568167 |
| 1733247000 | 2727 | 17 | 0.63 | 2719 | 2733 | 2692 | 721916 |
| 1733160600 | 2710 | 13 | 0.48 | 2693 | 2710 | 2670 | 384265 |
| 1732901400 | 2697 | -29 | -1.06 | 2720 | 2728 | 2695 | 332921 |
| 1732815000 | 2726 | -26 | -0.94 | 2706 | 2727 | 2682 | 223597 |
| 1732728600 | 2752 | 22 | 0.81 | 2750 | 2753 | 2714 | 612704 |
| 1732642200 | 2730 | -20 | -0.73 | 2757 | 2769 | 2721 | 714900 |
| 1732555800 | 2750 | -25 | -0.90 | 2783 | 2789 | 2750 | 1850595 |
| 1732296600 | 2775 | 38 | 1.39 | 2753 | 2807 | 2747 | 818585 |
| 1732210200 | 2737 | 10 | 0.37 | 2746 | 2761 | 2725 | 1595999 |
| 1732123800 | 2727 | 38 | 1.41 | 2638 | 2805 | 2638 | 727957 |
| 1732037400 | 2689 | -13 | -0.48 | 2687 | 2721 | 2677 | 450691 |
| 1731951000 | 2702 | 12 | 0.45 | 2698 | 2713 | 2671 | 354437 |
| 1731691800 | 2690 | 11 | 0.41 | 2672 | 2701 | 2666 | 465976 |
| 1731605400 | 2679 | 95 | 3.68 | 2598 | 2679 | 2581 | 771514 |
| 1731519000 | 2584 | -30 | -1.15 | 2600 | 2608 | 2572 | 556891 |
| 1731432600 | 2614 | -53 | -1.99 | 2646 | 2653 | 2614 | 872084 |
| 1731346200 | 2667 | 42 | 1.60 | 2648 | 2680 | 2644 | 486490 |
| 1731087000 | 2625 | 19 | 0.73 | 2604 | 2643 | 2604 | 326558 |
| 1731000600 | 2606 | 4 | 0.15 | 2616 | 2631 | 2598 | 402729 |
| 1730914200 | 2602 | -46 | -1.74 | 2638 | 2646 | 2595 | 487053 |
| 1730827800 | 2648 | 78 | 3.04 | 2616 | 2672 | 2613 | 639571 |
| 1730741400 | 2570 | -18 | -0.70 | 2582 | 2616 | 2570 | 259262 |
| 1730482200 | 2588 | 20 | 0.78 | 2565 | 2607 | 2543 | 538038 |
| 1730395800 | 2568 | -47 | -1.80 | 2595 | 2611 | 2520 | 1509618 |
| 1730309400 | 2615 | 10 | 0.38 | 2587 | 2659 | 2585 | 654985 |
| 1730223000 | 2605 | -24 | -0.91 | 2631 | 2639 | 2603 | 397540 |
| 1730136600 | 2629 | -4 | -0.15 | 2627 | 2647 | 2626 | 581525 |
| 1729873800 | 2633 | -1 | -0.04 | 2625 | 2640 | 2612 | 402921 |
| 1729787400 | 2634 | -50 | -1.86 | 2692 | 2695 | 2634 | 468526 |
| 1729701000 | 2684 | 12 | 0.45 | 2672 | 2687 | 2667 | 415003 |
| 1729614600 | 2672 | -8 | -0.30 | 2667 | 2680 | 2647 | 516069 |
| 1729528200 | 2680 | -34 | -1.25 | 2712 | 2719 | 2651 | 392790 |
| 1729269000 | 2714 | 0 | 0.00 | 2702 | 2730 | 2691 | 1207416 |
| 1729182600 | 2714 | -26 | -0.95 | 2742 | 2748 | 2696 | 1049404 |
| 1729096200 | 2740 | 118 | 4.50 | 2635 | 2740 | 2633 | 2357691 |
| 1729009800 | 2622 | 29 | 1.12 | 2617 | 2648 | 2596 | 1183545 |
| 1728923400 | 2593 | 57 | 2.25 | 2549 | 2593 | 2548 | 855549 |
| 1728664200 | 2536 | 24 | 0.96 | 2506 | 2540 | 2495 | 687198 |
| 1728577800 | 2512 | -12 | -0.48 | 2527 | 2539 | 2484 | 556032 |
| 1728491400 | 2524 | 11 | 0.44 | 2523 | 2564 | 2515 | 688485 |
| 1728405000 | 2513 | -12 | -0.48 | 2516 | 2532 | 2503 | 887795 |
| 1728318600 | 2525 | -30 | -1.17 | 2565 | 2565 | 2525 | 367678 |
| 1728059400 | 2555 | -43 | -1.66 | 2587 | 2593 | 2531 | 951874 |
| 1727973000 | 2598 | -11 | -0.42 | 2619 | 2636 | 2596 | 485432 |
| 1727886600 | 2609 | -81 | -3.01 | 2683 | 2684 | 2584 | 919383 |
| 1727800200 | 2690 | 48 | 1.82 | 2657 | 2702 | 2652 | 740270 |
| 1727713800 | 2642 | -19 | -0.71 | 2647 | 2659 | 2617 | 493260 |
| 1727454600 | 2661 | 23 | 0.87 | 2641 | 2678 | 2641 | 600599 |
| 1727368200 | 2638 | -8 | -0.30 | 2664 | 2671 | 2629 | 347050 |
| 1727281800 | 2646 | 2 | 0.08 | 2621 | 2646 | 2613 | 440109 |
| 1727195400 | 2644 | 4 | 0.15 | 2639 | 2645 | 2616 | 512575 |
| 1727109000 | 2640 | 5 | 0.19 | 2643 | 2664 | 2629 | 566158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
